| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 31.53 | 57 | 15 | 17,899 | 9,756 | 84 | 2024-05-16 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | Vega | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 65 | 0.4 | 0.36 | 0.44 | 0% | -0.01 | -0.002 | 0.057 | 245 | 0 |
| 2024-05-16 | 70 | 0.5 | 0.46 | 0.54 | 0% | -0.013 | -0.003 | 0.07 | 78 | 0 |
| 2024-05-16 | 75 | 0.62 | 0.58 | 0.66 | 0% | -0.016 | -0.003 | 0.084 | 98 | 0 |
| 2024-05-16 | 80 | 0.77 | 0.73 | 0.81 | 0% | -0.02 | -0.004 | 0.101 | 381 | 0 |
| 2024-05-16 | 85 | 0.95 | 0.91 | 0.99 | 0% | -0.024 | -0.004 | 0.121 | 177 | 0 |
| 2024-05-16 | 90 | 1.16 | 1.12 | 1.2 | 0% | -0.029 | -0.005 | 0.142 | 98 | 0 |
| 2024-05-16 | 95 | 1.42 | 1.38 | 1.46 | 0% | -0.036 | -0.006 | 0.167 | 78 | 0 |
| 2024-05-16 | 100 | 1.725 | 1.68 | 1.77 | 0% | -0.043 | -0.007 | 0.195 | 134 | 0 |
| 2024-05-16 | 105 | 2.08 | 2.03 | 2.13 | 0% | -0.052 | -0.007 | 0.225 | 104 | 0 |
| 2024-05-16 | 110 | 2.51 | 2.47 | 2.55 | 0% | -0.062 | -0.008 | 0.258 | 109 | 1 |
| 2024-05-16 | 115 | 3.02 | 2.94 | 3.1 | 0% | -0.073 | -0.009 | 0.295 | 116 | 0 |
| 2024-05-16 | 120 | 3.55 | 3.45 | 3.65 | 0% | -0.085 | -0.01 | 0.331 | 114 | 0 |
| 2024-05-16 | 125 | 4.25 | 4.1 | 4.4 | 0% | -0.1 | -0.011 | 0.373 | 83 | 0 |
| 2024-05-16 | 130 | 5.025 | 4.95 | 5.1 | -2.4% | -0.116 | -0.012 | 0.415 | 900 | 1 |
| 2024-05-16 | 135 | 5.875 | 5.8 | 5.95 | 0% | -0.134 | -0.013 | 0.457 | 1,675 | 0 |
| 2024-05-16 | 140 | 6.9 | 6.8 | 7 | 0% | -0.154 | -0.013 | 0.501 | 1,371 | 0 |
| 2024-05-16 | 145 | 8 | 7.85 | 8.15 | 0% | -0.175 | -0.014 | 0.544 | 172 | 0 |
| 2024-05-16 | 150 | 9.225 | 9.1 | 9.35 | 0% | -0.197 | -0.015 | 0.586 | 260 | 0 |
| 2024-05-16 | 155 | 10.6 | 10.45 | 10.75 | 0% | -0.222 | -0.015 | 0.627 | 106 | 0 |
| 2024-05-16 | 160 | 12.15 | 12 | 12.3 | +1.1% | -0.248 | -0.016 | 0.665 | 501 | 2 |
| 2024-05-16 | 165 | 13.8 | 13.65 | 13.95 | 0% | -0.275 | -0.016 | 0.701 | 560 | 0 |
| 2024-05-16 | 170 | 15.6 | 15.45 | 15.75 | 0% | -0.305 | -0.017 | 0.732 | 519 | 8 |
| 2024-05-16 | 175 | 17.575 | 17.4 | 17.75 | 0% | -0.334 | -0.017 | 0.76 | 131 | 0 |
| 2024-05-16 | 180 | 19.675 | 19.5 | 19.85 | +0.5% | -0.366 | -0.017 | 0.783 | 207 | 1 |
| 2024-05-16 | 185 | 21.9 | 21.65 | 22.15 | 0% | -0.398 | -0.017 | 0.801 | 322 | 0 |
| 2024-05-16 | 190 | 24.35 | 24.1 | 24.6 | 0% | -0.432 | -0.016 | 0.811 | 191 | 0 |
| 2024-05-16 | 195 | 27 | 26.8 | 27.2 | 0% | -0.469 | -0.016 | 0.813 | 108 | 0 |
| 2024-05-16 | 200 | 29.7 | 29.45 | 29.95 | 0% | -0.502 | -0.015 | 0.815 | 104 | 0 |
| 2024-05-16 | 205 | 32.625 | 32.35 | 32.9 | 0% | -0.537 | -0.014 | 0.807 | 11 | 0 |
| 2024-05-16 | 210 | 35.675 | 35.35 | 36 | 0% | -0.584 | -0.014 | 0.774 | 613 | 0 |
| 2024-05-16 | 215 | 39 | 38.5 | 39.5 | 0% | -0.613 | -0.013 | 0.762 | 32 | 2 |
| 2024-05-16 | 220 | 42.4 | 41.9 | 42.9 | 0% | -0.643 | -0.011 | 0.747 | 11 | 0 |
| 2024-05-16 | 225 | 46.025 | 45.5 | 46.55 | 0% | -0.7 | -0.01 | 0.663 | 1 | 0 |
| 2024-05-16 | 230 | 49.775 | 49.25 | 50.3 | 0% | -0.732 | -0.009 | 0.625 | 4 | 0 |
| 2024-05-16 | 235 | 53.7 | 53.15 | 54.25 | 0% | -0.788 | -0.007 | 0.524 | 119 | 0 |
| 2024-05-16 | 240 | 57.725 | 57.1 | 58.35 | 0% | -0.82 | -0.006 | 0.47 | 8 | 0 |
| 2024-05-16 | 245 | 62.1 | 61.6 | 62.6 | 0% | -0.883 | -0.004 | 0.322 | 4 | 0 |
| 2024-05-16 | 250 | 66.6 | 66 | 67.2 | 0% | -0.912 | -0.003 | 0.255 | 11 | 0 |
| 2024-05-16 | 255 | 71.325 | 70.65 | 72 | 0% | -0.9 | -0.004 | 0.282 | 0 | 0 |
| 2024-05-16 | 260 | 76.35 | 75.7 | 77 | 0% | -0.903 | -0.004 | 0.278 | 0 | 0 |
| 2024-05-16 | 270 | 86.5 | 84.05 | 88.95 | 0% | -0.922 | -0.003 | 0.236 | 0 | 0 |
| 2024-05-16 | 280 | 96.3 | 95.7 | 96.9 | 0% | -0.911 | -0.004 | 0.262 | 0 | 0 |
